Schw US Brd Mkt Shs  $48.19

up +0.24


19/8/2014 04:00 PM  |  NYSEARCA : SCHB
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHB historical data

Date Open High Low Close Volume
8/19/201448.0548.2148.0348.19295,091
8/18/201447.8047.9647.7547.95542,684
8/15/201447.7247.7347.1947.50237,493
8/14/201447.3747.5147.3347.51207,343
8/13/201447.1247.3447.1047.30194,017
8/12/201447.0047.1546.8546.98116,962
8/11/201447.1047.2647.0347.07293,707
8/8/201446.4646.9046.3746.88493,323
8/7/201446.7946.8446.2646.39244,462
8/6/201446.3846.8246.3646.62216,830
8/5/201446.8446.9746.4346.61411,888
8/4/201446.7647.1146.5647.04271,287
8/1/201446.7246.9846.4546.68615,472
7/31/201447.4847.4846.8346.83591,487
7/30/201447.9147.9847.6047.78227,521
7/29/201448.0548.1047.7547.76186,521
7/28/201447.9748.0147.6547.94372,325
7/25/201448.0748.0847.8647.94363,169
7/24/201448.2748.3148.1548.20241,675
7/23/201448.1848.2448.0648.19200,205
7/22/201448.0248.1748.0048.08246,773
7/21/201447.8047.9047.6547.84177,588
7/18/201447.5848.0047.5447.94204,333
7/17/201447.8648.0547.3847.44406,030
7/16/201448.0948.1147.8948.01161,957
7/15/201448.0748.1147.6447.86421,906
7/14/201448.0148.0747.9647.98217,400
7/11/201447.7047.7847.5747.76157,695
7/10/201447.4647.8447.3947.72246,410
7/9/201447.8347.9547.7247.91233,696
7/8/201447.9948.0247.5747.73493,717
7/7/201448.2348.2347.9948.06390,553
7/3/201448.2348.3148.1648.26250,606
7/2/201448.1248.1348.0248.04235,327
7/1/201447.8848.2147.8748.07277,845
6/30/201447.7247.8047.6547.72466,118
6/27/201447.5047.7347.4947.72367,534
6/26/201447.6547.6547.2847.60609,087
6/25/201447.3047.6747.2947.63182,520
6/24/201447.6447.8747.3647.40220,664
6/20/201447.9747.9747.8647.95178,776
6/19/201447.8447.8747.6747.84165,490
6/18/201447.4647.7947.3447.78528,971
6/17/201447.2347.4847.1847.44199,216
6/16/201447.1947.3747.0947.27419,409
6/13/201447.1447.2847.0047.22238,905
6/12/201447.3447.3946.9747.07339,785
6/11/201447.4347.4647.3047.41501,309
6/10/201447.5547.5847.4247.58283,632
6/9/201447.5247.7347.4947.61514,704
6/6/201447.4047.5547.3847.52313,455
6/5/201447.0247.3246.8147.27716,268
6/4/201446.7346.9646.6846.94189,636
6/3/201446.7146.8446.6646.81232,806
6/2/201446.8646.8646.5746.83235,976
5/30/201446.6646.8046.6246.79259,464
5/29/201446.6346.7446.4846.74310,115
5/28/201446.5946.6046.4146.50257,184
5/27/201446.4446.5646.4046.56275,934
5/23/201446.0946.2646.0546.25216,657
5/22/201445.8646.1145.8346.03177,949
5/21/201445.6745.9145.6645.88309,745
5/20/201445.8045.8245.4045.53299,774
5/19/201445.5245.8945.5245.86245,887
5/16/201445.4845.6545.3045.65231,391
5/15/201445.8345.8345.2145.49482,304
5/13/201446.1946.2846.0946.13541,612
5/12/201445.8546.1545.8446.14430,635
5/8/201445.6245.9445.4045.56359,113
5/7/201445.5145.6745.1745.66252,737
5/6/201445.7645.7645.4045.40376,910
5/5/201445.5945.8745.3845.84291,924
5/2/201445.8046.0245.7145.76222,622
5/1/201445.7845.9345.6145.80228,456
4/30/201445.5445.8045.4445.76276,709
4/29/201445.5045.6745.4145.61270,676
4/28/201445.5045.6144.8945.39401,314
4/25/201445.6045.6245.2145.31456,052
4/24/201445.9445.9445.5045.73295,655
4/23/201445.7845.8245.6545.70608,296
4/22/201445.6645.9345.6045.80644,395
4/21/201445.4245.5645.3345.56294,045
4/17/201445.2745.5045.1645.40321,698
4/16/201445.1645.3144.9345.31322,124
4/15/201444.6444.8644.1244.80650,657
4/14/201444.5644.6844.1744.52386,944
4/11/201444.4144.7144.1644.23529,911
4/10/201445.6745.6744.5944.67548,490
4/9/201445.2945.6545.1445.65655,829
4/8/201444.8745.2044.7345.11463,259
4/7/201445.3845.4344.7944.90609,739
4/4/201446.3046.3445.4045.46523,578
4/3/201446.2546.2745.9646.10241,491
4/2/201446.1546.2546.0546.20340,673
4/1/201445.8746.0745.8246.07298,436
3/31/201445.5545.7545.5245.71370,741
3/28/201445.2145.5245.1445.26300,718
3/27/201445.0845.2644.8645.06389,486
3/26/201445.7445.7645.1245.12303,552
3/25/201445.6645.7245.2945.55274,092
Trading Center